天邦股份（002124）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-12-06	12.04	12.13	11.85	11.91	-0.13	-1.08	295,806	35,395	2.33	2.55
2019-12-05	12.09	12.18	11.94	12.04	-0.01	-0.08	272,741	32,837	1.99	2.35
2019-12-04	12.29	12.33	11.90	12.05	-0.27	-2.19	372,213	44,914	3.49	3.21
2019-12-03	12.57	12.64	11.91	12.32	-0.29	-2.30	568,311	69,430	5.79	4.90
2019-12-02	12.75	13.10	12.57	12.61	-0.21	-1.64	477,098	61,029	4.13	4.11
2019-11-29	12.75	13.05	12.60	12.82	-0.01	-0.08	232,847	29,913	3.51	2.01
2019-11-28	12.66	13.12	12.44	12.83	0.16	1.26	378,284	48,659	5.37	3.26
2019-11-27	13.00	13.20	12.54	12.67	-0.49	-3.72	408,913	52,286	5.02	3.53
2019-11-26	13.37	13.47	12.82	13.16	-0.21	-1.57	331,065	43,460	4.86	2.85
2019-11-25	13.42	13.56	13.06	13.37	0.05	0.38	221,208	29,518	3.75	1.91
2019-11-22	13.62	13.72	13.24	13.32	-0.21	-1.55	260,529	35,146	3.55	2.25
2019-11-21	13.51	13.77	13.38	13.53	0.03	0.22	214,239	29,038	2.89	1.85
2019-11-20	13.91	13.97	13.43	13.50	-0.41	-2.95	279,515	38,089	3.88	2.41
2019-11-19	13.94	14.14	13.79	13.91	0.14	1.02	354,323	49,350	2.54	3.06
2019-11-18	12.93	13.89	12.68	13.77	0.58	4.40	550,941	74,191	9.17	4.75
2019-11-15	13.66	13.67	13.10	13.19	-0.66	-4.77	440,218	58,650	4.12	3.80
2019-11-14	13.91	14.01	13.56	13.85	-0.03	-0.22	380,226	52,442	3.24	3.28
2019-11-13	13.82	14.25	13.62	13.88	0.09	0.65	502,170	70,150	4.57	4.33
2019-11-12	13.86	14.07	13.40	13.79	-0.07	-0.51	427,601	58,690	4.83	3.69
2019-11-11	13.62	14.40	13.62	13.86	-0.13	-0.93	532,072	74,172	5.58	4.59
2019-11-08	14.61	14.77	13.86	13.99	-0.74	-5.02	643,465	91,441	6.18	5.55
2019-11-07	13.79	15.02	13.68	14.73	0.93	6.74	914,757	132,075	9.71	7.89
2019-11-06	15.18	15.25	13.57	13.80	-1.28	-8.49	1,152,718	162,716	11.14	9.94
2019-11-05	15.36	15.88	15.00	15.08	-0.32	-2.08	748,603	115,580	5.71	6.46
2019-11-04	15.00	15.63	14.82	15.40	-0.08	-0.52	695,665	106,530	5.23	6.00
2019-11-01	15.21	15.49	14.74	15.48	-0.07	-0.45	623,189	94,397	4.82	5.37
2019-10-31	16.10	16.27	15.20	15.55	-0.56	-3.48	796,713	124,929	6.64	6.87
2019-10-30	16.20	16.58	15.52	16.11	-0.20	-1.23	735,427	117,660	6.50	6.34
2019-10-29	15.65	16.85	15.50	16.31	0.68	4.35	1,049,283	171,913	8.64	9.05
2019-10-28	15.12	15.98	15.09	15.63	-0.22	-1.39	964,016	149,454	5.62	8.31
2019-10-25	15.49	16.15	15.26	15.85	0.38	2.46	1,194,951	187,759	5.75	10.30
2019-10-24	15.20	15.66	14.95	15.47	0.25	1.64	832,991	128,137	4.66	7.18
2019-10-23	15.15	15.58	14.98	15.22	0.00	0.00	859,409	130,793	3.94	7.41
2019-10-22	14.80	15.50	14.62	15.22	0.72	4.97	1,411,567	211,735	6.07	12.17
2019-10-21	13.58	14.50	13.48	14.50	1.32	10.02	926,571	131,516	7.74	7.99
2019-10-18	12.79	13.37	12.48	13.18	0.61	4.85	852,224	110,886	7.08	7.35
2019-10-17	12.31	12.69	12.03	12.57	0.37	3.03	407,576	50,709	5.41	3.51
2019-10-16	12.48	12.74	12.20	12.20	-0.40	-3.17	341,004	42,285	4.29	2.94
2019-10-15	12.50	13.10	12.41	12.60	0.20	1.61	558,995	70,743	5.56	4.82
2019-10-14	11.91	12.58	11.83	12.40	0.22	1.81	434,997	53,545	6.16	3.75
2019-10-11	12.38	12.57	12.17	12.18	-0.19	-1.54	329,515	40,620	3.23	2.84
2019-10-10	12.18	12.72	12.18	12.37	0.08	0.65	544,089	67,803	4.39	4.69
2019-10-09	12.38	12.55	12.06	12.29	-0.19	-1.52	437,423	53,532	3.93	3.77
2019-10-08	12.20	12.58	11.87	12.48	0.96	8.33	668,810	82,089	6.16	5.77

起始日期	上市日
截止日期	今日

天邦股份 (002124)

天邦股份(002124) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值